- 2932
- 2026/09/28
- 時価
- 195億円
- PER 予
- 11.49倍
- 2020年以降
- 7.51-31.91倍
（2020-2025年） - PBR
- 1.87倍
- 2020年以降
- 1.72-8倍
（2020-2025年） - 配当 予
- 3.64%
- ROE 予
- 16.26%
- ROA 予
- 8.06%
- 資料
- Link
- CSV,JSON
STIフード HD（2932）の時価総額の推移
- 2020年12月30日
- 243億5033万
- 2021年12月30日
- 164億4739万
- 2022年12月30日
- 181億3417万
- 2023年12月29日
- 264億5411万
- 2024年12月30日
- 273億2525万
- 2025年12月30日
- 224億1844万
2026/04/30～2026/09/28
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 1,100 | 1,109 | 1,097 | 1,099 | -0.09% | 8,600 | - | -0.81% | - | - |
| 09/25 | 1,115 | 1,115 | 1,099 | 1,100 | +0.18% | 10,200 | - | -0.63% | - | - |
| 09/24 | 1,101 | 1,102 | 1,097 | 1,098 | -0.27% | 10,000 | - | -0.81% | - | - |
| 09/18 | 1,110 | 1,110 | 1,097 | 1,101 | 0% | 8,400 | - | -0.54% | - | - |
| 09/17 | 1,107 | 1,107 | 1,100 | 1,101 | +0.09% | 9,000 | - | -0.63% | - | - |
| 09/16 | 1,096 | 1,102 | 1,092 | 1,100 | +0.36% | 7,600 | - | -0.72% | - | - |
| 09/15 | 1,100 | 1,108 | 1,096 | 1,096 | -0.27% | 8,800 | - | -1.08% | - | - |
| 09/14 | 1,119 | 1,119 | 1,099 | 1,099 | -0.18% | 10,400 | - | -0.81% | - | - |
| 09/11 | 1,103 | 1,105 | 1,091 | 1,101 | -0.18% | 13,300 | - | -0.54% | - | - |
| 09/10 | 1,110 | 1,110 | 1,100 | 1,103 | -0.18% | 5,600 | - | -0.18% | - | - |
| 09/09 | 1,119 | 1,119 | 1,105 | 1,105 | -0.45% | 7,300 | - | +0.09% | - | - |
| 09/08 | 1,122 | 1,122 | 1,110 | 1,110 | -0.8% | 5,900 | - | +0.63% | - | - |
| 09/07 | 1,120 | 1,120 | 1,116 | 1,119 | -0.62% | 11,300 | - | +1.45% | - | - |
| 09/04 | 1,124 | 1,126 | 1,113 | 1,126 | +1.08% | 10,400 | - | +2.09% | - | - |
| 09/03 | 1,113 | 1,120 | 1,113 | 1,114 | -0.36% | 9,100 | - | +1% | - | - |
| 09/02 | 1,125 | 1,125 | 1,112 | 1,118 | +0.18% | 7,300 | - | +1.36% | - | - |
| 09/01 | 1,122 | 1,123 | 1,115 | 1,116 | -0.53% | 7,500 | - | +1.18% | - | - |
| 08/31 | 1,119 | 1,122 | 1,115 | 1,122 | +0.27% | 8,300 | - | +1.81% | - | - |
| 08/28 | 1,114 | 1,119 | 1,107 | 1,119 | +0.72% | 11,000 | - | +1.73% | - | - |
| 08/27 | 1,110 | 1,114 | 1,108 | 1,111 | -0.09% | 10,200 | - | +1.09% | - | - |
| 08/26 | 1,110 | 1,113 | 1,106 | 1,112 | 0% | 12,800 | - | +1.28% | - | - |
| 08/25 | 1,113 | 1,113 | 1,107 | 1,112 | +0.91% | 5,200 | - | +1.37% | - | - |
| 08/24 | 1,104 | 1,110 | 1,098 | 1,102 | -0.36% | 9,600 | - | +0.64% | - | - |
| 08/21 | 1,100 | 1,106 | 1,092 | 1,106 | +0.64% | 7,100 | - | +1% | - | - |
| 08/20 | 1,088 | 1,100 | 1,088 | 1,099 | +0.83% | 4,200 | - | +0.46% | - | - |
| 08/19 | 1,110 | 1,110 | 1,088 | 1,090 | -0.18% | 10,300 | - | -0.37% | - | - |
| 08/18 | 1,112 | 1,115 | 1,078 | 1,092 | -1.44% | 25,500 | - | -0.18% | - | - |
| 08/17 | 1,110 | 1,112 | 1,105 | 1,108 | -0.18% | 7,600 | - | +1.28% | - | - |
| 08/14 | 1,106 | 1,114 | 1,092 | 1,110 | +0.09% | 12,200 | - | +1.56% | - | - |
| 08/13 | 1,107 | 1,112 | 1,100 | 1,109 | +0.09% | 9,200 | - | +1.46% | - | - |
| 08/12 | 1,085 | 1,108 | 1,085 | 1,108 | +2.4% | 9,900 | - | +1.47% | - | - |
| 08/10 | 1,070 | 1,088 | 1,070 | 1,082 | +1.12% | 5,600 | - | -0.82% | - | - |
| 08/07 | 1,071 | 1,089 | 1,070 | 1,070 | -0.09% | 10,400 | - | -1.83% | - | - |
| 08/06 | 1,072 | 1,090 | 1,071 | 1,071 | -0.56% | 8,100 | - | -1.65% | - | - |
| 08/05 | 1,078 | 1,087 | 1,071 | 1,077 | -0.46% | 8,600 | - | -1.01% | - | - |
| 08/04 | 1,121 | 1,121 | 1,063 | 1,082 | -2.35% | 15,900 | - | -0.37% | - | - |
| 08/03 | 1,118 | 1,127 | 1,103 | 1,108 | -0.89% | 6,800 | - | +2.12% | - | - |
| 07/31 | 1,119 | 1,119 | 1,109 | 1,118 | -0.09% | 6,800 | - | +3.33% | - | - |
| 07/30 | 1,129 | 1,130 | 1,114 | 1,119 | -0.53% | 6,700 | - | +3.71% | - | - |
| 07/29 | 1,100 | 1,130 | 1,100 | 1,125 | +1.81% | 10,300 | - | +4.55% | - | - |
| 07/28 | 1,098 | 1,120 | 1,098 | 1,105 | +1.1% | 16,200 | - | +2.98% | - | - |
| 07/27 | 1,081 | 1,093 | 1,074 | 1,093 | +0.92% | 8,300 | - | +2.05% | - | - |
| 07/24 | 1,102 | 1,102 | 1,078 | 1,083 | -0.28% | 6,500 | - | +1.21% | - | - |
| 07/23 | 1,098 | 1,098 | 1,085 | 1,086 | -0.37% | 4,600 | - | +1.5% | - | - |
| 07/22 | 1,080 | 1,090 | 1,080 | 1,090 | +0.65% | 7,600 | - | +1.87% | - | - |
| 07/21 | 1,061 | 1,083 | 1,060 | 1,083 | +1.59% | 10,600 | - | +1.31% | - | - |
| 07/17 | 1,098 | 1,098 | 1,066 | 1,066 | -1.75% | 19,200 | - | -0.19% | - | - |
| 07/16 | 1,090 | 1,101 | 1,084 | 1,085 | -0.55% | 4,500 | - | +1.69% | - | - |
| 07/15 | 1,090 | 1,095 | 1,082 | 1,091 | +0.09% | 9,300 | - | +2.35% | - | - |
| 07/14 | 1,102 | 1,107 | 1,088 | 1,090 | -0.55% | 6,500 | - | +2.35% | - | - |
| 07/13 | 1,102 | 1,102 | 1,095 | 1,096 | -0.45% | 4,900 | - | +3.1% | - | - |
| 07/10 | 1,099 | 1,102 | 1,090 | 1,101 | +1.85% | 9,000 | - | +3.77% | - | - |
| 07/09 | 1,098 | 1,098 | 1,078 | 1,081 | -1.55% | 7,700 | - | +2.08% | - | - |
| 07/08 | 1,083 | 1,099 | 1,080 | 1,098 | +0.55% | 9,900 | - | +3.88% | - | - |
| 07/07 | 1,075 | 1,092 | 1,075 | 1,092 | +1.87% | 11,000 | - | +3.61% | - | - |
| 07/06 | 1,065 | 1,079 | 1,065 | 1,072 | +0.94% | 5,700 | - | +1.9% | - | - |
| 07/03 | 1,048 | 1,067 | 1,048 | 1,062 | +0.95% | 9,700 | - | +1.14% | - | - |
| 07/02 | 1,042 | 1,060 | 1,040 | 1,052 | +1.84% | 11,300 | - | +0.29% | - | - |
| 07/01 | 1,040 | 1,050 | 1,033 | 1,033 | -0.67% | 6,500 | - | -1.53% | - | - |
| 06/30 | 1,059 | 1,059 | 1,040 | 1,040 | -0.76% | 14,900 | - | -0.86% | - | - |
| 06/29 | 1,040 | 1,063 | 1,040 | 1,048 | -0.38% | 11,200 | - | -0.1% | - | - |
| 06/26 | 1,046 | 1,073 | 1,044 | 1,052 | +1.64% | 14,900 | - | +0.38% | - | - |
| 06/25 | 1,051 | 1,055 | 1,035 | 1,035 | -0.29% | 10,200 | - | -1.15% | - | - |
| 06/24 | 1,052 | 1,054 | 1,038 | 1,038 | -1.61% | 23,900 | - | -0.95% | - | - |
| 06/23 | 1,057 | 1,066 | 1,054 | 1,055 | -0.38% | 11,500 | - | +0.76% | - | - |
| 06/22 | 1,061 | 1,073 | 1,058 | 1,059 | -0.84% | 12,800 | - | +1.24% | - | - |
| 06/19 | 1,080 | 1,081 | 1,068 | 1,068 | -1.11% | 12,300 | - | +2.3% | - | - |
| 06/18 | 1,084 | 1,090 | 1,080 | 1,080 | 0% | 8,700 | - | +3.65% | - | - |
| 06/17 | 1,067 | 1,084 | 1,067 | 1,080 | +1.41% | 14,100 | - | +3.65% | - | - |
| 06/16 | 1,065 | 1,077 | 1,055 | 1,065 | +0.66% | 10,200 | - | +2.21% | - | - |
| 06/15 | 1,065 | 1,069 | 1,057 | 1,058 | +0.47% | 9,200 | - | +1.54% | - | - |
| 06/12 | 1,052 | 1,056 | 1,046 | 1,053 | +0.38% | 7,400 | - | +0.96% | - | - |
| 06/11 | 1,057 | 1,065 | 1,040 | 1,049 | -0.76% | 19,300 | - | +0.29% | - | - |
| 06/10 | 1,041 | 1,059 | 1,040 | 1,057 | +1.63% | 14,700 | - | +0.86% | - | - |
| 06/09 | 1,045 | 1,059 | 1,040 | 1,040 | -0.67% | 6,400 | - | -0.95% | - | - |
| 06/08 | 1,050 | 1,068 | 1,040 | 1,047 | -0.29% | 18,200 | - | -0.66% | - | - |
| 06/05 | 1,032 | 1,066 | 1,032 | 1,050 | +1.16% | 27,800 | - | -0.66% | - | - |
| 06/04 | 1,038 | 1,045 | 1,031 | 1,038 | 0% | 8,700 | - | -2.17% | - | - |
| 06/03 | 1,023 | 1,038 | 1,022 | 1,038 | +1.47% | 13,800 | - | -2.54% | - | - |
| 06/02 | 1,030 | 1,037 | 1,019 | 1,023 | +0.2% | 19,200 | - | -4.39% | - | - |
| 06/01 | 1,059 | 1,059 | 1,021 | 1,021 | -2.58% | 22,800 | - | -5.11% | - | - |
| 05/29 | 1,050 | 1,060 | 1,048 | 1,048 | +0.19% | 7,800 | - | -3.23% | - | - |
| 05/28 | 1,048 | 1,054 | 1,043 | 1,046 | +0.1% | 13,000 | - | -3.95% | - | - |
| 05/27 | 1,040 | 1,048 | 1,030 | 1,045 | +1.46% | 10,100 | - | -4.57% | - | - |
| 05/26 | 1,018 | 1,042 | 1,016 | 1,030 | +1.18% | 14,500 | - | -6.45% | - | - |
| 05/25 | 1,050 | 1,057 | 1,018 | 1,018 | -2.68% | 30,500 | - | -8.12% | - | - |
| 05/22 | 1,042 | 1,047 | 1,040 | 1,046 | +0.67% | 13,800 | - | -6.19% | - | - |
| 05/21 | 1,025 | 1,039 | 1,025 | 1,039 | +1.07% | 10,800 | - | -7.31% | - | - |
| 05/20 | 1,040 | 1,040 | 1,022 | 1,028 | -0.1% | 18,900 | - | -8.87% | - | - |
| 05/19 | 1,017 | 1,032 | 1,012 | 1,029 | +2.29% | 24,500 | - | -9.42% | - | - |
| 05/18 | 1,019 | 1,022 | 1,000 | 1,006 | -1.28% | 54,900 | - | -12.14% | - | - |
| 05/15 | 1,050 | 1,053 | 1,018 | 1,019 | -4.77% | 77,700 | - | -11.7% | - | - |
| 05/14 | 1,088 | 1,089 | 1,068 | 1,070 | -1.02% | 24,400 | - | -8% | - | - |
| 05/13 | 1,079 | 1,087 | 1,075 | 1,081 | +0.28% | 18,300 | - | -7.61% | - | - |
| 05/12 | 1,084 | 1,090 | 1,076 | 1,078 | -0.55% | 21,700 | - | -8.33% | - | - |
| 05/11 | 1,106 | 1,106 | 1,080 | 1,084 | -2.61% | 48,000 | - | -8.37% | - | - |
| 05/08 | 1,110 | 1,116 | 1,096 | 1,113 | +0.18% | 37,500 | - | -6.47% | - | - |
| 05/07 | 1,132 | 1,132 | 1,109 | 1,111 | 0% | 17,300 | - | -7.03% | - | - |
| 05/01 | 1,123 | 1,123 | 1,111 | 1,111 | -0.89% | 21,900 | - | -7.42% | - | - |
| 04/30 | 1,120 | 1,129 | 1,117 | 1,121 | 0% | 20,000 | - | -6.97% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 1,730 5,190 12/18 | 650 1,950 9/25 | 8,884,200 2,961,400 9/25 | 285億2164万 | 103億3597万 | 243億5033万 12/30 |
| 2021年 12月期 | 1,807 5,420 4/16 | 863 2,588 12/21 | 580,200 193,400 2/15 | 297億8561万 | 148億8850万 | 164億4739万 12/30 |
| 2022年 12月期 | 1,172 3,515 12/9 | 599 1,798 3/15 | 878,100 292,700 2/15 | 204億1968万 | 103億4371万 | 181億3417万 12/30 |
| 2023年 12月期 | 1,635 4,905 12/6 | 867 2,600 2/15 | 559,500 186,500 11/6 | 290億6850万 | 154億838万 | 264億5411万 12/29 |
| 2024年 12月期 | 2,000 6,000 10/16 | 1,172 3,515 3/14 | 458,700 152,900 2/13 | 355億5780万 | 208億3094万 | 273億2525万 12/30 |
| 2025年 12月期 | 1,657 1/7 | 1,051 4/7 | 477,800 2/14 | 294億5963万 | 186億8562万 | 224億1844万 12/30 |
| 最新 | 1,099 2026/9/28 | 8,600 | 195億3901万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
